Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.570 | 1.620 | 1.540 | 1.580 | 30,400 | +0.04(+2.60%) |
May 28, 2020 | 1.480 | 1.560 | 1.480 | 1.540 | 52,694 | +0.03(+1.99%) |
May 27, 2020 | 1.460 | 1.520 | 1.460 | 1.510 | 83,000 | +0.00(+0.00%) |
May 26, 2020 | 1.540 | 1.560 | 1.500 | 1.510 | 133,809 | -0.04(-2.58%) |
May 25, 2020 | 1.540 | 1.580 | 1.540 | 1.550 | 17,035 | +0.01(+0.65%) |
May 22, 2020 | 1.490 | 1.580 | 1.480 | 1.540 | 179,466 | +0.02(+1.32%) |
May 21, 2020 | 1.550 | 1.560 | 1.500 | 1.520 | 143,388 | -0.05(-3.18%) |
May 20, 2020 | 1.600 | 1.600 | 1.550 | 1.570 | 135,565 | -0.01(-0.63%) |
May 19, 2020 | 1.560 | 1.610 | 1.550 | 1.580 | 210,760 | +0.01(+0.64%) |
May 15, 2020 | 1.570 | 1.570 | 1.570 | 0 | -0.04(-2.48%) | |
May 14, 2020 | 1.590 | 1.670 | 1.540 | 1.610 | 750,723 | +0.09(+5.92%) |
May 13, 2020 | 1.480 | 1.610 | 1.460 | 1.520 | 1,131,635 | +0.08(+5.56%) |
May 12, 2020 | 1.420 | 1.460 | 1.390 | 1.440 | 366,819 | +0.08(+5.88%) |
May 11, 2020 | 1.350 | 1.370 | 1.350 | 1.360 | 129,219 | -0.01(-0.73%) |
May 08, 2020 | 1.400 | 1.420 | 1.360 | 1.370 | 101,571 | -0.02(-1.44%) |
May 07, 2020 | 1.390 | 1.410 | 1.380 | 1.390 | 117,000 | -0.01(-0.71%) |
May 06, 2020 | 1.410 | 1.450 | 1.380 | 1.400 | 135,725 | -0.03(-2.10%) |
May 05, 2020 | 1.420 | 1.480 | 1.390 | 1.430 | 294,628 | +0.06(+4.38%) |
May 04, 2020 | 1.400 | 1.430 | 1.370 | 1.370 | 126,550 | +0.01(+0.74%) |
May 01, 2020 | 1.330 | 1.390 | 1.300 | 1.360 | 49,770 | +0.03(+2.26%) |
Apr 30, 2020 | 1.350 | 1.350 | 1.320 | 1.330 | 19,613 | -0.02(-1.48%) |
Apr 29, 2020 | 1.300 | 1.350 | 1.290 | 1.350 | 184,314 | +0.02(+1.50%) |
Apr 28, 2020 | 1.370 | 1.370 | 1.280 | 1.330 | 124,303 | -0.02(-1.48%) |
Apr 27, 2020 | 1.400 | 1.400 | 1.350 | 1.350 | 55,946 | +0.01(+0.75%) |
Apr 24, 2020 | 1.350 | 1.400 | 1.330 | 1.340 | 82,369 | -0.06(-4.29%) |
Apr 23, 2020 | 1.430 | 1.430 | 1.380 | 1.400 | 756,097 | +0.00(+0.00%) |
Apr 22, 2020 | 1.240 | 1.450 | 1.240 | 1.400 | 711,234 | +0.22(+18.64%) |
Apr 21, 2020 | 1.200 | 1.230 | 1.170 | 1.180 | 98,670 | -0.02(-1.67%) |
Apr 20, 2020 | 1.200 | 1.220 | 1.200 | 1.200 | 80,551 | -0.02(-1.64%) |
Apr 17, 2020 | 1.210 | 1.230 | 1.200 | 1.220 | 56,504 | -0.05(-3.94%) |
Apr 16, 2020 | 1.230 | 1.280 | 1.190 | 1.270 | 129,557 | +0.07(+5.83%) |
Apr 15, 2020 | 1.250 | 1.270 | 1.195 | 1.200 | 74,092 | -0.05(-4.00%) |
Apr 14, 2020 | 1.280 | 1.350 | 1.220 | 1.250 | 411,990 | -0.04(-3.10%) |
Apr 13, 2020 | 1.190 | 1.290 | 1.150 | 1.290 | 196,417 | +0.10(+8.40%) |
Apr 09, 2020 | 1.190 | 1.190 | 1.190 | 0 | +0.11(+10.19%) | |
Apr 08, 2020 | 1.050 | 1.100 | 1.050 | 1.080 | 27,827 | +0.02(+1.89%) |
Apr 07, 2020 | 1.070 | 1.090 | 1.050 | 1.060 | 106,400 | -0.01(-0.93%) |
Apr 06, 2020 | 1.100 | 1.130 | 1.070 | 1.070 | 72,904 | -0.01(-0.93%) |
Apr 03, 2020 | 1.060 | 1.080 | 1.040 | 1.080 | 70,991 | +0.05(+4.85%) |
Apr 02, 2020 | 1.000 | 1.060 | 0.9900 | 1.030 | 115,800 | +0.03(+3.00%) |
Apr 01, 2020 | 0.9900 | 1.010 | 0.9900 | 1.000 | 118,000 | -0.03(-2.91%) |
Mar 31, 2020 | 1.010 | 1.030 | 1.000 | 1.030 | 12,954 | +0.03(+3.00%) |
Mar 30, 2020 | 1.020 | 1.020 | 1.000 | 1.000 | 15,100 | +0.00(+0.00%) |
Mar 27, 2020 | 1.000 | 1.010 | 0.9900 | 1.000 | 164,340 | +0.00(+0.00%) |
Mar 26, 2020 | 1.030 | 1.050 | 0.9900 | 1.000 | 168,269 | +0.00(+0.00%) |
Mar 25, 2020 | 0.9900 | 1.050 | 0.9700 | 1.000 | 196,500 | +0.01(+1.01%) |
Mar 24, 2020 | 1.000 | 1.045 | 0.9800 | 0.9900 | 211,501 | +0.10(+11.24%) |
Mar 23, 2020 | 0.8700 | 0.9800 | 0.8500 | 0.8900 | 46,620 | +0.02(+2.30%) |
Mar 20, 2020 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 10,384 | -0.01(-1.14%) |
Mar 19, 2020 | 0.8000 | 0.8800 | 0.8000 | 0.8800 | 74,191 | +0.04(+4.76%) |
Mar 18, 2020 | 0.9300 | 0.9300 | 0.8400 | 0.8400 | 93,420 | -0.09(-9.68%) |
Mar 17, 2020 | 0.8700 | 0.9700 | 0.8700 | 0.9300 | 147,700 | +0.03(+3.33%) |
Mar 16, 2020 | 0.8000 | 0.9000 | 0.6700 | 0.9000 | 1,251,600 | -0.04(-3.74%) |
Mar 13, 2020 | 0.8500 | 0.9400 | 0.8200 | 0.9350 | 300,401 | +0.04(+3.89%) |
Mar 12, 2020 | 0.8800 | 0.9700 | 0.8600 | 0.9000 | 489,954 | -0.10(-10.00%) |
Mar 11, 2020 | 1.090 | 1.120 | 0.9400 | 1.000 | 273,563 | -0.09(-8.26%) |
Mar 10, 2020 | 1.130 | 1.170 | 1.040 | 1.090 | 127,190 | -0.04(-3.54%) |
Mar 09, 2020 | 1.100 | 1.280 | 1.000 | 1.130 | 293,548 | -0.07(-5.83%) |
Mar 06, 2020 | 1.280 | 1.300 | 1.200 | 1.200 | 139,815 | -0.07(-5.51%) |
Mar 05, 2020 | 1.340 | 1.370 | 1.260 | 1.270 | 246,040 | -0.06(-4.51%) |
Mar 04, 2020 | 1.340 | 1.380 | 1.330 | 1.330 | 102,445 | +0.01(+0.76%) |
Mar 03, 2020 | 1.250 | 1.330 | 1.250 | 1.320 | 238,800 | +0.04(+3.13%) |